Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oxbridge Ord Shrs (NQ: OXBR )

2.370 +0.240 (+11.27%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 1.080 1.200 1.070 1.200 33,147 +0.02(+1.92%)
Dec 29, 2022 1.250 1.250 1.120 1.177 3,803 +0.04(+3.28%)
Dec 28, 2022 1.170 1.180 1.140 1.140 6,318 -0.06(-5.00%)
Dec 27, 2022 1.240 1.250 1.120 1.200 20,441 -0.05(-3.61%)
Dec 23, 2022 1.280 1.360 1.205 1.245 13,108 +0.02(+1.22%)
Dec 22, 2022 1.460 1.460 1.070 1.230 72,852 -0.23(-15.75%)
Dec 21, 2022 1.450 1.470 1.450 1.460 4,186 +0.01(+0.69%)
Dec 20, 2022 1.410 1.576 1.410 1.450 3,266 +0.03(+2.11%)
Dec 19, 2022 1.590 1.590 1.410 1.420 3,124 -0.15(-9.55%)
Dec 16, 2022 1.480 1.570 1.410 1.570 1,987 +0.09(+6.08%)
Dec 15, 2022 1.410 1.573 1.410 1.480 1,697 +0.04(+2.78%)
Dec 14, 2022 1.360 1.572 1.360 1.440 3,599 -0.15(-9.43%)
Dec 13, 2022 1.400 1.680 1.400 1.590 5,907 -0.04(-2.46%)
Dec 12, 2022 1.550 1.660 1.485 1.630 3,204 -0.11(-6.32%)
Dec 09, 2022 1.550 1.770 1.550 1.740 2,990 -0.04(-2.25%)
Dec 08, 2022 1.550 1.845 1.550 1.780 7,077 -0.03(-1.66%)
Dec 07, 2022 1.610 1.873 1.610 1.810 1,205 +0.15(+9.04%)
Dec 06, 2022 1.920 1.920 1.640 1.660 3,459 -0.05(-2.64%)
Dec 05, 2022 1.725 1.740 1.670 1.705 17,002 +0.01(+0.29%)
Dec 02, 2022 1.840 1.903 1.680 1.700 16,011 -0.15(-8.11%)
Dec 01, 2022 1.830 1.885 1.690 1.850 14,150 +0.10(+5.71%)
Nov 30, 2022 1.680 1.800 1.680 1.750 49,232 +0.08(+4.79%)
Nov 29, 2022 1.765 1.765 1.660 1.670 9,966 -0.11(-6.18%)
Nov 28, 2022 1.690 1.780 1.570 1.780 14,601 -0.03(-1.93%)
Nov 25, 2022 1.910 1.910 1.710 1.815 4,164 -0.08(-4.47%)
Nov 23, 2022 1.939 1.939 1.681 1.900 721 +0.12(+6.74%)
Nov 22, 2022 1.950 1.950 1.740 1.780 1,549 -0.09(-4.81%)
Nov 21, 2022 1.887 1.887 1.830 1.870 2,425 +0.00(+0.00%)
Nov 18, 2022 1.930 1.930 1.845 1.870 27,663 -0.03(-1.58%)
Nov 17, 2022 1.820 1.900 1.810 1.900 5,105 +0.18(+10.47%)
Nov 16, 2022 1.820 1.820 1.620 1.720 9,301 -0.12(-6.33%)
Nov 15, 2022 1.850 1.850 1.836 1.836 1,732 -0.05(-2.84%)
Nov 14, 2022 1.960 2.100 1.890 1.890 6,557 +0.01(+0.53%)
Nov 11, 2022 1.910 1.960 1.840 1.880 14,762 -0.01(-0.53%)
Nov 10, 2022 1.910 1.910 1.890 1.890 1,950 +0.00(+0.01%)
Nov 09, 2022 1.900 1.910 1.852 1.890 3,237 -0.02(-1.05%)
Nov 08, 2022 1.930 1.930 1.880 1.910 1,566 +0.00(+0.26%)
Nov 07, 2022 2.032 2.032 1.905 1.905 611 +0.04(+2.42%)
Nov 04, 2022 2.000 2.000 1.860 1.860 4,696 -0.09(-4.62%)
Nov 02, 2022 1.950 149 -0.05(-2.50%)
Nov 01, 2022 2.030 2.100 1.990 2.000 13,562 -0.02(-0.99%)
Oct 31, 2022 2.020 2.060 1.926 2.020 7,105 -0.04(-1.94%)
Oct 28, 2022 1.950 2.088 1.900 2.060 30,539 +0.09(+4.57%)
Oct 27, 2022 1.990 2.140 1.950 1.970 27,688 -0.04(-1.99%)
Oct 26, 2022 2.140 2.140 2.010 2.010 5,618 -0.01(-0.50%)
Oct 25, 2022 2.120 2.120 1.970 2.020 36,026 -0.11(-5.16%)
Oct 24, 2022 2.180 2.180 2.070 2.130 1,311 +0.05(+2.40%)
Oct 21, 2022 2.090 2.160 2.050 2.080 1,542 -0.03(-1.63%)
Oct 20, 2022 2.105 2.120 2.060 2.114 2,998 +0.06(+3.14%)
Oct 19, 2022 2.090 2.120 2.050 2.050 19,531 -0.05(-2.38%)
Oct 18, 2022 2.340 2.340 2.080 2.100 17,382 +0.04(+1.86%)
Oct 17, 2022 2.095 2.115 2.020 2.062 13,679 +0.00(+0.08%)
Oct 14, 2022 2.160 2.200 2.020 2.060 24,321 +0.01(+0.49%)
Oct 13, 2022 2.090 2.191 2.010 2.050 16,687 -0.09(-4.21%)
Oct 11, 2022 2.140 143 -0.08(-3.82%)
Oct 10, 2022 2.150 2.354 2.150 2.225 1,552 +0.02(+1.14%)
Oct 07, 2022 2.225 2.334 2.100 2.200 1,032 -0.05(-2.20%)
Oct 06, 2022 2.250 2.250 2.250 2.250 395 +0.08(+3.67%)
Oct 05, 2022 2.210 2.420 2.050 2.170 6,724 -0.15(-6.47%)
Oct 04, 2022 2.470 2.470 2.250 2.320 5,290 -0.07(-2.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.